憶聲(3024)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.40
0
0%		18.30
-0.1
-0.54%		18.30
0
0%		18.50
0.2
1.09%		 　18.75
0.25
1.35%		18.45
-0.3
-1.6%		18.15
-0.3
-1.63%		18.30
0.15
0.83%		18.05
-0.25
-1.37%		 　18.25
0.2
1.11%		17.85
-0.4
-2.19%		17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.70
0.1
0.57%		 　17.80
0.1
0.56%		18.00
0.2
1.12%		18.05
0.05
0.28%		17.75
-0.3
-1.66%		18.70
0.95
5.35%		 　18.30
-0.4
-2.14%		18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		18.16
2 月18.05
-0.05
-0.28%		18.05
0
0%		 　18.15
0.1
0.55%		 　　　　　　　　18.45
0.3
1.65%		18.10
-0.35
-1.9%		 　18.70
0.6
3.31%		18.80
0.1
0.53%		18.75
-0.05
-0.27%		18.60
-0.15
-0.8%		18.35
-0.25
-1.34%		 　18.25
-0.1
-0.54%		17.95
-0.3
-1.64%		 17.85
-0.1
-0.56%		 18.25
3 月17.80
-0.05
-0.28%		 　17.85
0.05
0.28%		17.90
0.05
0.28%		18.25
0.35
1.96%		17.75
-0.5
-2.74%		17.50
-0.25
-1.41%		 　17.80
0.3
1.71%		18.05
0.25
1.4%		17.55
-0.5
-2.77%		17.60
0.05
0.28%		17.70
0.1
0.57%		 　17.40
-0.3
-1.69%		17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		 　16.85
-0.3
-1.75%		17.25
0.4
2.37%		17.45
0.2
1.16%		17.45
0
0%		17.10
-0.35
-2.01%		 17.49
4 月17.30
0.2
1.17%		17.60
0.3
1.73%		17.50
-0.1
-0.57%		 　　　17.50
0
0%		18.20
0.7
4%		18.25
0.05
0.27%		18.40
0.15
0.82%		19.00
0.6
3.26%		 　19.05
0.05
0.26%		18.05
-1
-5.25%		18.30
0.25
1.39%		18.60
0.3
1.64%		18.05
-0.55
-2.96%		 　18.90
0.85
4.71%		19.20
0.3
1.59%		　　　　　　　　18.3

說明:最高漲幅:5.35%最低跌幅:-5.25% 最高價:19.20最低價:16.85平均價:18.01,灰色底表示週末,漲46天(12.15)元,跌39天(-9.45)元,平盤6天
5%=3,4%=1,3%=3,2%=9,1%=22,0%=14,-0%=1,-1%=3,-2%=6,-3%=13,-4%=16,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 3024 3680000 1256 67588450 18.80 18.80 18.20 18.40 0.40 0% 18.40 62 18.45 37 47.18
2024-01-03 3024 2556000 1085 47096850 18.35 18.80 18.20 18.30 0.10 -0.54% 18.25 99 18.30 45 46.92
2024-01-04 3024 2183000 718 39834150 18.30 18.40 18.10 18.30 0.00 0% 18.30 50 18.35 21 46.92
2024-01-05 3024 1153000 404 21305200 18.50 18.60 18.30 18.50 0.20 1.09% 18.50 38 18.55 36 47.44
2024-01-08 3024 1822000 703 34145950 18.65 18.85 18.60 18.75 0.25 1.35% 18.75 9 18.80 19 48.08
2024-01-09 3024 1849000 569 34387400 18.85 18.90 18.40 18.45 0.30 -1.6% 18.40 78 18.45 17 47.31
2024-01-10 3024 1423000 518 25912000 18.35 18.50 18.10 18.15 0.30 -1.63% 18.15 16 18.20 11 46.54
2024-01-11 3024 1595000 861 29399350 18.45 18.60 18.20 18.30 0.15 0.83% 18.30 3 18.35 15 46.92
2024-01-12 3024 1293000 474 23434100 18.30 18.30 18.00 18.05 0.25 -1.37% 18.05 58 18.10 8 46.28
2024-01-15 3024 576000 250 10538300 18.25 18.35 18.20 18.25 0.20 1.11% 18.25 11 18.30 11 46.79
2024-01-16 3024 2248000 785 40400100 18.20 18.25 17.70 17.85 0.40 -2.19% 17.85 6 17.90 21 45.77
2024-01-17 3024 2042000 850 36011300 17.80 17.85 17.40 17.65 0.20 -1.12% 17.65 18 17.70 22 45.26
2024-01-18 3024 987000 446 17353200 17.60 17.75 17.45 17.60 0.05 -0.28% 17.55 25 17.60 6 45.13
2024-01-19 3024 925000 394 16468250 17.65 17.95 17.60 17.70 0.10 0.57% 17.70 29 17.75 3 45.38
2024-01-22 3024 935000 363 16737650 17.90 18.10 17.75 17.80 0.10 0.56% 17.75 20 17.80 3 45.64
2024-01-23 3024 682000 329 12284400 18.05 18.10 17.90 18.00 0.20 1.12% 18.00 33 18.05 10 46.15
2024-01-24 3024 460000 205 8323950 18.10 18.15 17.95 18.05 0.05 0.28% 18.05 11 18.10 8 46.28
2024-01-25 3024 899000 351 16055550 18.20 18.20 17.75 17.75 0.30 -1.66% 17.75 8 17.80 7 45.51
2024-01-26 3024 4019000 1588 74896300 17.70 19.10 17.70 18.70 0.95 5.35% 18.70 23 18.75 21 47.95
2024-01-29 3024 1467000 678 27105800 18.55 18.85 18.25 18.30 0.40 -2.14% 18.30 11 18.35 30 46.92
2024-01-30 3024 1285000 574 23581850 18.45 18.65 18.15 18.20 0.10 -0.55% 18.15 85 18.20 1 46.67
2024-01-31 3024 1700000 619 30859550 18.20 18.40 18.00 18.10 0.10 -0.55% 18.10 4 18.15 6 46.41
2024-02-01 3024 949000 401 17321100 18.20 18.55 18.05 18.05 0.05 -0.28% 18.05 111 18.10 11 46.28
2024-02-02 3024 1327000 526 23821900 18.15 18.15 17.80 18.05 0.00 0% 18.00 108 18.05 9 46.28
2024-02-05 3024 986000 393 17799150 18.00 18.25 17.90 18.15 0.10 0.55% 18.10 35 18.15 6 46.54
2024-02-15 3024 1861000 676 34372500 18.15 18.75 18.15 18.45 0.30 1.65% 18.40 44 18.50 15 47.31
2024-02-16 3024 1838000 880 33314450 18.20 18.45 18.00 18.10 0.35 -1.9% 18.05 240 18.15 17 46.41
2024-02-19 3024 3284000 1099 61238550 18.30 18.75 18.25 18.70 0.60 3.31% 18.65 28 18.70 149 47.95
2024-02-20 3024 2385000 762 44676600 18.90 19.00 18.50 18.80 0.10 0.53% 18.75 8 18.80 45 48.21
2024-02-21 3024 2688000 711 50322450 18.85 18.95 18.50 18.75 0.05 -0.27% 18.75 20 18.80 32 48.08
2024-02-22 3024 1453000 539 27240950 18.70 18.90 18.60 18.60 0.15 -0.8% 18.60 49 18.65 8 47.69
2024-02-23 3024 1462000 539 27047350 18.60 18.70 18.30 18.35 0.25 -1.34% 18.35 45 18.40 77 47.05
2024-02-26 3024 1425000 450 25951000 18.30 18.40 18.05 18.25 0.10 -0.54% 18.25 73 18.30 17 46.79
2024-02-27 3024 2267000 626 40855250 18.20 18.35 17.95 17.95 0.30 -1.64% 17.90 476 17.95 2 46.03
2024-02-29 3024 2094000 650 37451750 18.00 18.15 17.75 17.85 0.10 -0.56% 17.80 71 17.85 7 45.77
2024-03-01 3024 778000 383 13913000 17.80 18.00 17.80 17.80 0.05 -0.28% 17.80 162 17.85 5 45.64
2024-03-04 3024 1710000 480 30589100 17.95 18.15 17.70 17.85 0.05 0.28% 17.85 32 17.90 34 45.77
2024-03-05 3024 821000 367 14620200 17.85 17.90 17.75 17.90 0.05 0.28% 17.90 6 17.95 16 45.90
2024-03-06 3024 1834000 652 33402150 17.90 18.40 17.85 18.25 0.35 1.96% 18.20 7 18.25 28 46.79
2024-03-07 3024 1859000 787 33297500 18.25 18.30 17.65 17.75 0.50 -2.74% 17.70 83 17.75 72 45.51
2024-03-08 3024 3031000 1026 52977900 17.70 17.75 17.30 17.50 0.25 -1.41% 17.45 2 17.50 17 44.87
2024-03-11 3024 572000 247 10115650 17.60 17.80 17.50 17.80 0.30 1.71% 17.75 5 17.80 25 45.64
2024-03-12 3024 1163000 414 20988850 17.90 18.20 17.90 18.05 0.25 1.4% 18.00 2 18.05 61 46.28
2024-03-13 3024 1256000 450 22217550 18.05 18.05 17.50 17.55 0.50 -2.77% 17.50 262 17.55 8 45.00
2024-03-14 3024 638000 283 11277600 17.55 17.85 17.55 17.60 0.05 0.28% 17.55 87 17.60 11 45.13
2024-03-15 3024 1134000 314 20026100 17.60 17.80 17.60 17.70 0.10 0.57% 17.70 25 17.75 28 45.38
2024-03-18 3024 1025000 498 17976550 17.60 17.75 17.40 17.40 0.30 -1.69% 17.40 12 17.45 9 44.62
2024-03-19 3024 1262000 413 21812050 17.40 17.45 17.20 17.20 0.20 -1.15% 17.20 160 17.25 44 44.10
2024-03-20 3024 1182000 375 20339650 17.20 17.30 17.10 17.10 0.10 -0.58% 17.10 83 17.15 17 43.85
2024-03-21 3024 2394000 583 40808750 17.15 17.25 16.90 17.00 0.10 -0.58% 17.00 41 17.05 6 43.59
2024-03-22 3024 886000 391 15136750 17.00 17.25 17.00 17.15 0.15 0.88% 17.15 3 17.20 10 43.97
2024-03-25 3024 2412000 747 40809000 17.15 17.25 16.80 16.85 0.30 -1.75% 16.85 122 16.90 36 43.21
2024-03-26 3024 2051000 757 35303650 16.95 17.45 16.85 17.25 0.40 2.37% 17.25 79 17.30 15 44.23
2024-03-27 3024 1487000 448 25829750 17.25 17.50 17.20 17.45 0.20 1.16% 17.45 16 17.50 23 44.74
2024-03-28 3024 1529000 453 26809200 17.45 17.95 17.30 17.45 0.00 0% 17.45 72 17.50 13 44.74
2024-03-29 3024 1767000 533 30401900 17.60 17.60 17.00 17.10 0.35 -2.01% 17.10 13 17.15 18 43.85
2024-04-01 3024 1639000 669 28463350 17.25 17.55 17.20 17.30 0.20 1.17% 17.25 39 17.30 2 44.36
2024-04-02 3024 2703000 930 47250900 17.40 17.85 17.20 17.60 0.30 1.73% 17.60 5 17.65 31 45.13
2024-04-03 3024 1309000 529 23006950 17.65 17.75 17.45 17.50 0.10 -0.57% 17.50 20 17.55 19 44.87
2024-04-08 3024 1515000 620 26516300 17.55 17.65 17.35 17.50 0.00 0% 17.45 74 17.50 3 44.87
2024-04-09 3024 4084000 1279 73882450 17.70 18.45 17.50 18.20 0.70 4% 18.15 13 18.20 24 46.67
2024-04-10 3024 2067000 661 37847800 18.10 18.45 18.10 18.25 0.05 0.27% 18.25 41 18.30 23 46.79
2024-04-11 3024 2029000 688 37080150 18.20 18.45 18.10 18.40 0.15 0.82% 18.40 22 18.45 86 47.18
2024-04-12 3024 5099000 1587 96250250 18.50 19.10 18.50 19.00 0.60 3.26% 19.00 46 19.05 239 48.72
2024-04-15 3024 4562000 1647 87431350 19.00 19.45 18.85 19.05 0.05 0.26% 19.05 53 19.10 18 48.85
2024-04-16 3024 4095000 1367 74846200 18.95 18.95 17.95 18.05 1.00 -5.25% 18.00 85 18.05 17 46.28
2024-04-17 3024 1524000 696 27808450 18.10 18.40 18.10 18.30 0.25 1.39% 18.25 61 18.30 8 46.92
2024-04-18 3024 2133000 765 39405250 18.30 18.80 18.15 18.60 0.30 1.64% 18.60 20 18.65 55 47.69
2024-04-19 3024 2737149 1029 49570820 18.45 18.65 17.70 18.05 0.55 -2.96% 18.05 7 18.10 62 46.28
2024-04-22 3024 18300000 3931 349649550 18.30 19.45 18.30 18.90 0.85 4.71% 18.90 71 18.95 103 48.46
2024-04-23 3024 17068000 4760 323805800 19.15 19.30 18.45 19.20 0.30 1.59% 19.15 79 19.20 109 49.23